Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flaherty & Crumrine Dynamic Preferred and Income Fund (NY: DFP )

18.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 9.432 9.432 9.232 9.272 153,356 -0.05(-0.57%)
Oct 30, 2013 9.285 9.361 9.236 9.325 174,944 +0.04(+0.48%)
Oct 29, 2013 9.272 9.325 9.209 9.281 211,836 +0.05(+0.58%)
Oct 28, 2013 9.352 9.352 9.174 9.227 140,490 -0.06(-0.62%)
Oct 25, 2013 9.249 9.325 9.249 9.285 111,086 +0.05(+0.58%)
Oct 24, 2013 9.187 9.334 9.187 9.232 165,436 +0.02(+0.19%)
Oct 23, 2013 9.196 9.298 9.160 9.214 155,644 +0.02(+0.19%)
Oct 22, 2013 9.249 9.249 9.116 9.196 290,411 +0.04(+0.42%)
Oct 21, 2013 9.149 9.162 9.069 9.158 150,714 +0.00(+0.05%)
Oct 18, 2013 9.113 9.228 9.100 9.153 302,520 +0.02(+0.24%)
Oct 17, 2013 9.038 9.211 8.985 9.131 227,304 +0.11(+1.23%)
Oct 16, 2013 9.162 9.175 8.981 9.020 158,505 -0.13(-1.45%)
Oct 15, 2013 9.065 9.224 9.065 9.153 253,805 -0.02(-0.19%)
Oct 14, 2013 9.087 9.268 9.069 9.171 87,903 +0.03(+0.29%)
Oct 11, 2013 9.078 9.180 9.007 9.144 121,398 +0.11(+1.17%)
Oct 10, 2013 9.189 9.224 9.029 9.038 177,418 -0.11(-1.21%)
Oct 09, 2013 9.135 9.243 9.073 9.149 113,991 +0.01(+0.15%)
Oct 08, 2013 9.202 9.202 9.082 9.135 114,520 -0.03(-0.34%)
Oct 07, 2013 9.379 9.463 9.140 9.166 88,599 -0.13(-1.39%)
Oct 04, 2013 9.432 9.432 9.295 9.295 70,966 +0.00(+0.04%)
Oct 03, 2013 9.405 9.405 9.202 9.291 84,320 -0.06(-0.65%)
Oct 02, 2013 9.445 9.445 9.158 9.352 169,292 -0.05(-0.52%)
Oct 01, 2013 9.357 9.450 9.281 9.401 229,795 +0.14(+1.53%)
Sep 27, 2013 9.206 9.259 9.113 9.259 329,281 +0.11(+1.21%)
Sep 26, 2013 9.135 9.290 9.135 9.149 187,624 -0.02(-0.24%)
Sep 25, 2013 9.193 9.180 9.113 9.171 124,224 +0.01(+0.14%)
Sep 24, 2013 9.025 9.158 8.976 9.158 206,840 +0.07(+0.73%)
Sep 23, 2013 8.954 9.100 8.874 9.091 302,795 +0.18(+1.99%)
Sep 20, 2013 9.047 9.047 8.830 8.914 260,245 -0.04(-0.49%)
Sep 19, 2013 9.007 9.100 8.897 8.958 244,155 -0.05(-0.52%)
Sep 18, 2013 8.838 9.040 8.795 9.005 324,914 +0.19(+2.15%)
Sep 17, 2013 8.781 8.912 8.759 8.816 237,309 +0.04(+0.40%)
Sep 16, 2013 8.868 8.952 8.781 8.781 189,877 -0.03(-0.30%)
Sep 13, 2013 8.781 8.877 8.702 8.807 219,106 +0.03(+0.30%)
Sep 12, 2013 8.882 8.972 8.724 8.781 276,521 -0.12(-1.40%)
Sep 11, 2013 8.851 8.970 8.794 8.905 214,773 +0.04(+0.43%)
Sep 10, 2013 8.934 9.018 8.798 8.867 201,984 -0.05(-0.56%)
Sep 09, 2013 9.018 9.062 8.895 8.917 151,825 -0.05(-0.52%)
Sep 06, 2013 9.013 9.035 8.930 8.963 101,334 -0.05(-0.56%)
Sep 05, 2013 9.110 9.110 8.999 9.013 109,029 -0.07(-0.77%)
Sep 04, 2013 9.149 9.215 9.066 9.084 146,511 -0.11(-1.15%)
Sep 03, 2013 9.281 9.285 9.110 9.189 75,281 -0.09(-0.99%)
Aug 30, 2013 9.141 9.285 8.987 9.281 145,268 +0.22(+2.37%)
Aug 29, 2013 9.031 9.184 9.028 9.066 215,247 -0.09(-1.01%)
Aug 28, 2013 9.088 9.167 8.939 9.158 146,694 +0.08(+0.87%)
Aug 27, 2013 9.097 9.167 9.009 9.079 147,857 -0.00(-0.00%)
Aug 26, 2013 9.259 9.289 8.969 9.079 494,668 -0.23(-2.45%)
Aug 23, 2013 9.018 9.329 9.018 9.307 262,228 +0.16(+1.73%)
Aug 22, 2013 9.101 9.220 8.895 9.149 287,634 +0.04(+0.43%)
Aug 21, 2013 9.206 9.206 8.882 9.110 230,303 +0.07(+0.76%)
Aug 20, 2013 8.932 9.219 8.915 9.041 241,668 -0.02(-0.24%)
Aug 19, 2013 8.941 9.325 8.939 9.063 195,206 -0.02(-0.24%)
Aug 16, 2013 9.041 9.194 8.902 9.085 285,365 -0.16(-1.74%)
Aug 15, 2013 9.325 9.342 9.063 9.246 174,950 -0.13(-1.35%)
Aug 14, 2013 9.486 9.486 9.151 9.373 138,414 -0.01(-0.09%)
Aug 13, 2013 9.490 9.490 9.259 9.381 157,354 +0.03(+0.37%)
Aug 12, 2013 9.364 9.468 9.237 9.346 150,630 -0.03(-0.28%)
Aug 09, 2013 9.063 9.386 9.020 9.373 185,608 +0.27(+3.02%)
Aug 08, 2013 9.355 9.355 9.094 9.098 339,114 -0.26(-2.79%)
Aug 07, 2013 9.373 9.499 9.303 9.359 99,226 -0.12(-1.29%)
Aug 06, 2013 9.586 9.752 9.368 9.481 140,307 -0.16(-1.67%)
Aug 05, 2013 9.586 9.704 9.586 9.643 70,043 -0.04(-0.45%)
Aug 02, 2013 9.357 9.715 9.329 9.686 249,698 +0.39(+4.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.